Skip to main content

Alnylam Pharmaceuticals (NQ: ALNY )

266.59 -14.90 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 5.300 5.950 5.190 5.500 54,100 +0.17(+3.19%)
Aug 30, 2004 5.700 5.700 5.260 5.330 7,800 -0.28(-4.99%)
Aug 27, 2004 5.500 5.740 5.380 5.610 24,000 +0.12(+2.19%)
Aug 26, 2004 5.100 5.500 5.100 5.490 13,500 +0.24(+4.57%)
Aug 25, 2004 4.829 5.250 4.590 5.250 28,800 +0.56(+11.94%)
Aug 24, 2004 4.250 5.100 4.250 4.690 10,600 +0.31(+7.08%)
Aug 23, 2004 4.290 4.460 4.240 4.380 24,761 -0.06(-1.35%)
Aug 20, 2004 4.300 4.500 4.040 4.440 26,700 -0.21(-4.52%)
Aug 19, 2004 4.090 4.990 3.980 4.650 32,500 +0.56(+13.69%)
Aug 18, 2004 4.440 4.440 3.650 4.090 75,600 +0.09(+2.25%)
Aug 17, 2004 4.030 4.170 3.968 4.000 16,900 +0.05(+1.27%)
Aug 16, 2004 3.910 5.500 3.910 3.950 28,300 -0.05(-1.25%)
Aug 13, 2004 4.459 4.459 3.850 4.000 37,400 -0.30(-6.98%)
Aug 12, 2004 4.400 4.840 4.250 4.300 58,200 -0.15(-3.37%)
Aug 11, 2004 4.800 5.100 4.320 4.450 157,200 -0.57(-11.34%)
Aug 10, 2004 4.800 5.050 4.800 5.019 9,800 +0.07(+1.39%)
Aug 09, 2004 5.230 5.230 4.870 4.950 11,271 +0.05(+1.02%)
Aug 06, 2004 5.252 5.310 4.810 4.900 20,900 -0.33(-6.31%)
Aug 05, 2004 5.260 5.260 5.230 5.230 7,200 -0.02(-0.38%)
Aug 04, 2004 5.330 5.400 5.160 5.250 4,000 -0.10(-1.83%)
Aug 03, 2004 5.100 5.600 5.100 5.348 13,800 -0.20(-3.64%)
Aug 02, 2004 5.900 6.500 5.060 5.550 15,100 +0.40(+7.77%)
Jul 30, 2004 5.290 5.290 5.060 5.150 27,800 -0.15(-2.83%)
Jul 29, 2004 5.650 5.650 5.110 5.300 4,300 +0.05(+0.95%)
Jul 28, 2004 5.480 5.600 5.190 5.250 18,500 +0.05(+0.96%)
Jul 27, 2004 5.700 5.750 5.090 5.200 51,000 -0.50(-8.77%)
Jul 26, 2004 5.750 5.800 5.450 5.700 109,100 -0.09(-1.55%)
Jul 23, 2004 5.900 5.900 5.500 5.790 41,500 -0.06(-1.03%)
Jul 22, 2004 6.140 6.140 5.700 5.850 106,300 -0.20(-3.31%)
Jul 21, 2004 6.200 6.379 6.010 6.050 12,100 -0.11(-1.79%)
Jul 20, 2004 6.510 6.510 6.100 6.160 22,400 -0.34(-5.23%)
Jul 19, 2004 6.901 6.901 6.500 6.500 5,400 -0.50(-7.14%)
Jul 16, 2004 7.300 7.300 6.860 7.000 34,500 +0.02(+0.29%)
Jul 15, 2004 6.790 7.000 6.790 6.980 13,400 +0.32(+4.77%)
Jul 14, 2004 7.000 7.050 6.510 6.662 25,000 -0.34(-4.81%)
Jul 13, 2004 7.350 7.350 6.850 6.999 8,700 -0.24(-3.33%)
Jul 12, 2004 7.150 7.400 7.000 7.240 12,800 +0.26(+3.72%)
Jul 09, 2004 7.160 7.160 6.930 6.980 8,400 +0.05(+0.72%)
Jul 08, 2004 7.250 7.290 6.860 6.930 7,300 -0.20(-2.81%)
Jul 07, 2004 7.590 7.590 7.130 7.130 9,200 -0.04(-0.56%)
Jul 06, 2004 7.700 7.700 7.000 7.170 9,800 +0.17(+2.43%)
Jul 02, 2004 7.089 7.089 6.780 7.000 14,200 -0.01(-0.14%)
Jul 01, 2004 7.500 8.000 7.010 7.010 50,500 -0.55(-7.28%)
Jun 30, 2004 7.400 8.220 7.370 7.560 159,200 +0.46(+6.48%)
Jun 29, 2004 6.900 7.400 6.900 7.100 50,600 -0.11(-1.53%)
Jun 28, 2004 7.500 7.500 6.900 7.210 14,000 -0.14(-1.90%)
Jun 25, 2004 6.480 7.540 6.340 7.350 45,600 +0.80(+12.21%)
Jun 24, 2004 6.000 6.750 5.900 6.550 38,900 +0.55(+9.17%)
Jun 23, 2004 6.050 6.050 5.800 6.000 29,500 +0.09(+1.52%)
Jun 22, 2004 5.320 6.030 5.260 5.910 33,500 +0.01(+0.17%)
Jun 21, 2004 6.400 6.810 5.500 5.900 49,700 -0.33(-5.30%)
Jun 18, 2004 6.250 6.450 6.100 6.230 30,300 +0.11(+1.80%)
Jun 17, 2004 6.700 6.700 6.030 6.120 149,600 -0.50(-7.55%)
Jun 16, 2004 7.010 7.200 6.450 6.620 113,800 -0.60(-8.31%)
Jun 15, 2004 7.690 7.999 7.020 7.220 172,800 -0.54(-6.96%)
Jun 14, 2004 8.300 8.360 7.700 7.760 30,900 -0.14(-1.77%)
Jun 10, 2004 8.500 8.500 7.780 7.900 113,700 -0.36(-4.36%)
Jun 09, 2004 8.640 8.750 8.140 8.260 133,600 +0.20(+2.48%)
Jun 08, 2004 8.000 8.230 7.900 8.060 81,300 +0.29(+3.73%)
Jun 07, 2004 8.170 8.550 7.500 7.770 131,700 +0.09(+1.17%)
Jun 04, 2004 7.300 7.900 7.200 7.680 186,500 +0.22(+2.95%)
Jun 03, 2004 7.390 8.000 7.300 7.460 248,400 +0.25(+3.47%)
Jun 02, 2004 6.400 9.500 6.400 7.210 572,100 +0.21(+3.00%)
Jun 01, 2004 6.100 7.050 6.080 7.000 198,100 +0.99(+16.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.